Urban Gro Inc (UGRO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1981 | -30.4769230769 | 0.65 | 0.6802 | 0.4077 | 138703 | 0.55547704 | CS |
| 4 | -0.3681 | -44.8902439024 | 0.82 | 0.8599 | 0.4077 | 63400 | 0.65608212 | CS |
| 12 | -0.6481 | -58.9181818182 | 1.1 | 1.17 | 0.4077 | 84460 | 0.77327389 | CS |
| 26 | -0.9081 | -66.7720588235 | 1.36 | 1.92 | 0.4077 | 65666 | 1.00506603 | CS |
| 52 | -0.9881 | -68.6180555556 | 1.44 | 2.16 | 0.4077 | 56725 | 1.2397011 | CS |
| 156 | -11.6581 | -96.2683732453 | 12.11 | 12.42 | 0.4077 | 75781 | 2.50613359 | CS |
| 260 | -61.5481 | -99.2711290323 | 62 | 77.99 | 0.4077 | 112049 | 6.75007715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 0.4524 | -0.0676 | -13.00 | 0.509 | 0.51 | 0.3801 | 766087 |
| 1743114900 | 0.52 | -0.013 | -2.44 | 0.524 | 0.5508 | 0.4601 | 97234 |
| 1743028500 | 0.533 | -0.067 | -11.17 | 0.591 | 0.6199 | 0.45104 | 321325 |
| 1742942100 | 0.6 | 0.0151 | 2.58 | 0.5845 | 0.6 | 0.5843 | 69151 |
| 1742855700 | 0.5849 | -0.0151 | -2.52 | 0.59 | 0.6 | 0.5719 | 103969 |
| 1742596500 | 0.6 | -0.0476 | -7.35 | 0.65 | 0.65 | 0.576 | 101838 |
| 1742510100 | 0.6476 | -0.0324 | -4.76 | 0.7 | 0.705 | 0.637 | 72071 |
| 1742423700 | 0.68 | -0.042 | -5.82 | 0.7236 | 0.7236 | 0.68 | 7878 |
| 1742337300 | 0.722 | -0.029 | -3.86 | 0.7541 | 0.77 | 0.722 | 28094 |
| 1742250900 | 0.751 | -0.0048 | -0.64 | 0.8 | 0.8 | 0.73 | 11199 |
| 1741991700 | 0.7558 | -0.0142 | -1.84 | 0.8 | 0.8195 | 0.73 | 27321 |
| 1741905300 | 0.77 | -0.03 | -3.75 | 0.83 | 0.8499 | 0.77 | 20434 |
| 1741818900 | 0.8 | -0.000101 | -0.01 | 0.832 | 0.832 | 0.79 | 24256 |
| 1741732500 | 0.8001009 | 0.0001009 | 0.01 | 0.81 | 0.8498 | 0.7801 | 4593 |
| 1741646100 | 0.8 | -0.021 | -2.56 | 0.829 | 0.8499 | 0.78 | 26592 |
| 1741390500 | 0.8209999 | 0.001 | 0.12 | 0.8269 | 0.83 | 0.7776999 | 64119 |
| 1741304100 | 0.8199999 | 0.005 | 0.61 | 0.828 | 0.828 | 0.7809 | 28022 |
| 1741217700 | 0.8149999 | -0.005 | -0.61 | 0.8138 | 0.8599 | 0.800075 | 47950 |
| 1741131300 | 0.8199999 | 0.0189999 | 2.37 | 0.787 | 0.8199999 | 0.77 | 19177 |
| 1741044900 | 0.801 | -0.026 | -3.14 | 0.7805 | 0.826 | 0.7005 | 178155 |
| 1740785700 | 0.827 | 0.0184 | 2.28 | 0.8199999 | 0.827 | 0.81 | 14619 |
| 1740699300 | 0.8086 | 0.0386 | 5.01 | 0.75 | 0.8199 | 0.7405 | 38818 |
| 1740612900 | 0.77 | 0.041 | 5.62 | 0.75 | 0.7931 | 0.7417 | 72105 |
| 1740526500 | 0.729 | -0.0377 | -4.92 | 0.78 | 0.78 | 0.71 | 156671 |
| 1740440100 | 0.7667 | 0.0227 | 3.05 | 0.7812 | 0.7812 | 0.73 | 20804 |
| 1740180900 | 0.744 | -0.041 | -5.22 | 0.785 | 0.785 | 0.73 | 40124 |
| 1740094500 | 0.785 | 0.01 | 1.29 | 0.774 | 0.789 | 0.74 | 26182 |
| 1740008100 | 0.775 | 0.015 | 1.97 | 0.7574999 | 0.775 | 0.73 | 35722 |
| 1739921700 | 0.76 | 0.029 | 3.97 | 0.74 | 0.8199999 | 0.73 | 35029 |
| 1739576100 | 0.731 | -0.027 | -3.56 | 0.7628 | 0.77 | 0.7206 | 20295 |
| 1739489700 | 0.758 | 0.016 | 2.16 | 0.701 | 0.77 | 0.6899999 | 20488 |
| 1739403300 | 0.742 | -0.016 | -2.11 | 0.726 | 0.768 | 0.66 | 60421 |
| 1739316900 | 0.758 | -0.002 | -0.26 | 0.775 | 0.775 | 0.72 | 26961 |
| 1739230500 | 0.76 | -0.059 | -7.20 | 0.7702 | 0.8097 | 0.75 | 72378 |
| 1738971300 | 0.8189999 | 0.0272 | 3.44 | 0.78 | 0.8199999 | 0.730301 | 118268 |
| 1738884900 | 0.7917999 | -0.0482 | -5.74 | 0.96 | 1.12 | 0.7 | 1412261 |
| 1738798500 | 0.84 | 0.0832 | 10.99 | 0.7762 | 0.93 | 0.745 | 261258 |
| 1738712100 | 0.7568 | 0.0035 | 0.46 | 0.75 | 0.77 | 0.75 | 15329 |
| 1738625700 | 0.7533 | -0.0057 | -0.75 | 0.724 | 0.7533 | 0.6618 | 5161 |
| 1738366500 | 0.759 | -0.001 | -0.13 | 0.7604 | 0.7699 | 0.6801 | 15096 |
| 1738280100 | 0.76 | 0.049 | 6.89 | 0.722 | 0.7695 | 0.65 | 75064 |
| 1738193700 | 0.711 | 0.0008 | 0.11 | 0.7125 | 0.73 | 0.6006 | 67857 |
| 1738107300 | 0.7102 | -0.0878 | -11.00 | 0.7741 | 0.8205 | 0.6048 | 125777 |
| 1738020900 | 0.798 | -0.092 | -10.34 | 0.87 | 0.87 | 0.781 | 199763 |
| 1737761700 | 0.89 | -0.0361 | -3.90 | 0.91 | 0.9713 | 0.87 | 25441 |
| 1737675300 | 0.9261 | 0 | 0.00 | 0.9261 | 0.9261 | 0.9261 | 0 |
| 1737588900 | 0.9261 | -0.0639 | -6.45 | 0.98 | 0.9899 | 0.91 | 12864 |
| 1737502500 | 0.99 | 0.0491 | 5.22 | 0.9539 | 1 | 0.9107 | 24972 |
| 1737156900 | 0.9409 | -0.0301 | -3.10 | 1 | 1.02 | 0.9107 | 20761 |
| 1737070500 | 0.971 | 0.031 | 3.30 | 0.96 | 1.01 | 0.912 | 12381 |
| 1736984100 | 0.94 | -0.035 | -3.59 | 0.95 | 1 | 0.864 | 85019 |
| 1736897700 | 0.975 | -0.005 | -0.51 | 0.98 | 1.0149999 | 0.94 | 47799 |
| 1736811300 | 0.98 | 0.0426 | 4.54 | 0.95 | 1.0499 | 0.9451 | 18474 |
| 1736552100 | 0.9374 | -0.0126 | -1.33 | 0.9975 | 1.0475 | 0.9 | 69100 |
| 1736379300 | 0.95 | -0.0899 | -8.65 | 1.02 | 1.02 | 0.95 | 14209 |
| 1736292900 | 1.0399 | -0 | -0.01 | 1.04 | 1.065 | 1.02 | 15349 |
| 1736206500 | 1.04 | -0.08 | -7.14 | 1.17 | 1.17 | 1 | 111742 |
| 1735947300 | 1.12 | -0.04 | -3.45 | 1.1 | 1.1299999 | 1.0465 | 81800 |
| 1735860900 | 1.16 | 0.22 | 22.80 | 0.92 | 1.19 | 0.92 | 196246 |
| 1735688100 | 0.9446 | 0.0145 | 1.56 | 0.95 | 1.0288 | 0.9 | 133256 |
| 1735601700 | 0.9301 | -0.1299 | -12.25 | 1.05 | 1.05 | 0.9 | 232290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
